Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.778 | 5.828 | 5.601 | 5.719 | 3,573,316 | -0.10(-1.70%) |
Jun 29, 2016 | 5.581 | 5.892 | 5.551 | 5.818 | 3,390,479 | +0.37(+6.70%) |
Jun 28, 2016 | 5.275 | 5.492 | 5.260 | 5.453 | 3,191,310 | +0.45(+9.09%) |
Jun 27, 2016 | 5.255 | 5.354 | 4.870 | 4.998 | 2,800,471 | -0.38(-6.99%) |
Jun 24, 2016 | 5.294 | 5.630 | 5.265 | 5.373 | 3,450,144 | -0.55(-9.33%) |
Jun 23, 2016 | 5.887 | 5.941 | 5.788 | 5.927 | 2,614,166 | +0.22(+3.81%) |
Jun 22, 2016 | 6.025 | 6.124 | 5.650 | 5.709 | 4,149,818 | -0.21(-3.51%) |
Jun 21, 2016 | 5.778 | 5.986 | 5.690 | 5.917 | 4,019,282 | +0.02(+0.34%) |
Jun 20, 2016 | 5.887 | 5.946 | 5.690 | 5.897 | 3,722,853 | +0.38(+6.80%) |
Jun 17, 2016 | 5.482 | 5.690 | 5.413 | 5.522 | 3,188,395 | +0.33(+6.27%) |
Jun 16, 2016 | 5.383 | 5.403 | 5.067 | 5.196 | 4,953,307 | -0.34(-6.07%) |
Jun 15, 2016 | 5.462 | 5.808 | 5.373 | 5.532 | 5,152,511 | -0.07(-1.23%) |
Jun 14, 2016 | 5.778 | 5.867 | 5.502 | 5.601 | 3,830,361 | -0.25(-4.22%) |
Jun 13, 2016 | 5.749 | 6.258 | 5.660 | 5.848 | 3,073,245 | -0.13(-2.15%) |
Jun 10, 2016 | 6.391 | 6.519 | 5.907 | 5.976 | 3,948,020 | -0.64(-9.70%) |
Jun 09, 2016 | 6.292 | 6.667 | 6.243 | 6.618 | 3,825,984 | +0.05(+0.75%) |
Jun 08, 2016 | 6.974 | 7.053 | 6.470 | 6.569 | 7,678,388 | +0.19(+2.94%) |
Jun 07, 2016 | 5.759 | 6.450 | 5.680 | 6.381 | 6,520,273 | +0.79(+14.13%) |
Jun 06, 2016 | 5.077 | 5.630 | 5.077 | 5.591 | 4,465,502 | +0.61(+12.30%) |
Jun 03, 2016 | 4.929 | 5.077 | 4.880 | 4.978 | 2,676,361 | +0.09(+1.82%) |
Jun 02, 2016 | 4.692 | 4.919 | 4.682 | 4.889 | 2,540,931 | +0.09(+1.85%) |
Jun 01, 2016 | 4.751 | 4.810 | 4.623 | 4.801 | 2,183,354 | -0.03(-0.61%) |
May 31, 2016 | 4.751 | 4.904 | 4.751 | 4.830 | 2,206,694 | +0.14(+2.95%) |
May 27, 2016 | 4.712 | 4.692 | 4.692 | 4.692 | 1,606,644 | -0.10(-2.06%) |
May 26, 2016 | 4.929 | 4.939 | 4.741 | 4.791 | 2,218,435 | +0.01(+0.21%) |
May 25, 2016 | 4.603 | 4.810 | 4.603 | 4.781 | 2,808,880 | +0.26(+5.68%) |
May 24, 2016 | 4.702 | 4.702 | 4.475 | 4.524 | 2,993,040 | -0.21(-4.38%) |
May 23, 2016 | 4.554 | 4.801 | 4.514 | 4.731 | 2,184,179 | +0.11(+2.35%) |
May 20, 2016 | 4.643 | 4.692 | 4.534 | 4.623 | 3,333,290 | +0.03(+0.65%) |
May 19, 2016 | 4.435 | 4.672 | 4.405 | 4.593 | 2,416,892 | +0.01(+0.22%) |
May 18, 2016 | 4.850 | 4.880 | 4.475 | 4.583 | 2,859,595 | -0.30(-6.07%) |
May 17, 2016 | 4.751 | 4.988 | 4.741 | 4.880 | 2,636,809 | +0.11(+2.28%) |
May 16, 2016 | 4.801 | 4.810 | 4.692 | 4.771 | 2,609,056 | +0.25(+5.46%) |
May 13, 2016 | 4.564 | 4.672 | 4.460 | 4.524 | 2,646,465 | -0.11(-2.35%) |
May 12, 2016 | 4.929 | 4.988 | 4.564 | 4.633 | 3,125,081 | -0.08(-1.68%) |
May 11, 2016 | 4.494 | 4.830 | 4.376 | 4.712 | 3,722,428 | +0.18(+3.92%) |
May 10, 2016 | 4.425 | 4.564 | 4.425 | 4.534 | 2,006,474 | +0.16(+3.61%) |
May 09, 2016 | 4.564 | 4.573 | 4.366 | 4.376 | 2,679,407 | -0.27(-5.74%) |
May 06, 2016 | 4.633 | 4.830 | 4.585 | 4.643 | 2,999,401 | -0.12(-2.49%) |
May 05, 2016 | 4.880 | 4.983 | 4.633 | 4.761 | 3,645,890 | +0.16(+3.43%) |
May 04, 2016 | 4.682 | 4.880 | 4.524 | 4.603 | 2,404,728 | +0.02(+0.43%) |
May 03, 2016 | 4.810 | 4.899 | 4.440 | 4.583 | 4,691,054 | -0.36(-7.20%) |
May 02, 2016 | 4.998 | 5.052 | 4.761 | 4.939 | 3,364,502 | -0.10(-1.96%) |
Apr 29, 2016 | 5.215 | 5.304 | 4.959 | 5.038 | 3,233,045 | -0.02(-0.39%) |
Apr 28, 2016 | 5.196 | 5.344 | 5.008 | 5.057 | 3,303,257 | -0.14(-2.66%) |
Apr 27, 2016 | 5.136 | 5.265 | 5.008 | 5.196 | 3,575,885 | +0.25(+4.99%) |
Apr 26, 2016 | 4.968 | 5.047 | 4.855 | 4.949 | 2,269,773 | +0.10(+2.04%) |
Apr 25, 2016 | 5.186 | 5.265 | 4.761 | 4.850 | 3,533,463 | -0.29(-5.58%) |
Apr 22, 2016 | 4.751 | 5.186 | 4.751 | 5.136 | 2,812,023 | +0.39(+8.11%) |
Apr 21, 2016 | 4.801 | 4.882 | 4.671 | 4.751 | 3,057,564 | +0.02(+0.42%) |
Apr 20, 2016 | 4.484 | 4.840 | 4.475 | 4.731 | 3,113,810 | +0.12(+2.57%) |
Apr 19, 2016 | 4.593 | 4.672 | 4.480 | 4.613 | 2,888,354 | +0.26(+5.90%) |
Apr 18, 2016 | 3.941 | 4.534 | 3.921 | 4.356 | 3,679,058 | +0.06(+1.38%) |
Apr 15, 2016 | 4.168 | 4.297 | 4.040 | 4.297 | 1,862,831 | +0.00(+0.00%) |
Apr 14, 2016 | 4.504 | 4.564 | 4.247 | 4.297 | 2,821,744 | -0.17(-3.76%) |
Apr 13, 2016 | 4.544 | 4.722 | 4.415 | 4.465 | 3,242,155 | -0.06(-1.31%) |
Apr 12, 2016 | 4.396 | 4.830 | 4.346 | 4.524 | 4,049,146 | +0.28(+6.51%) |
Apr 11, 2016 | 4.070 | 4.262 | 4.070 | 4.247 | 2,170,248 | +0.27(+6.70%) |
Apr 08, 2016 | 3.931 | 4.050 | 3.917 | 3.981 | 2,603,312 | +0.21(+5.50%) |
Apr 07, 2016 | 3.793 | 3.842 | 3.689 | 3.773 | 1,530,043 | -0.07(-1.80%) |
Apr 06, 2016 | 3.754 | 3.882 | 3.704 | 3.842 | 1,952,635 | +0.19(+5.14%) |
Apr 05, 2016 | 3.665 | 3.744 | 3.620 | 3.655 | 1,345,976 | -0.07(-1.86%) |
Apr 04, 2016 | 3.793 | 3.887 | 3.675 | 3.724 | 2,146,494 | -0.08(-2.08%) |